Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-26 |
0.2604 USD |
8,605.4151 ADA |
0.2595 USD |
0.2585 USD |
0.2617 USD |
0.2617 USD |
| 2023-08-25 |
0.2634 USD |
10,794.2467 ADA |
0.2644 USD |
0.2604 USD |
0.2650 USD |
0.2604 USD |
| 2023-08-24 |
0.2689 USD |
3,547.3058 ADA |
0.2716 USD |
0.2619 USD |
0.2716 USD |
0.2664 USD |
| 2023-08-23 |
0.2605 USD |
18,630.0106 ADA |
0.2594 USD |
0.2581 USD |
0.2680 USD |
0.2665 USD |
| 2023-08-22 |
0.2576 USD |
8,777.5374 ADA |
0.2638 USD |
0.2525 USD |
0.2638 USD |
0.2564 USD |
| 2023-08-21 |
0.2669 USD |
31,071.6971 ADA |
0.2713 USD |
0.2619 USD |
0.2713 USD |
0.2646 USD |
| 2023-08-20 |
0.2692 USD |
9,318.9836 ADA |
0.2708 USD |
0.2658 USD |
0.2725 USD |
0.2725 USD |
| 2023-08-19 |
0.2665 USD |
19,667.0386 ADA |
0.2633 USD |
0.2604 USD |
0.2708 USD |
0.2680 USD |
| 2023-08-18 |
0.2636 USD |
20,458.9340 ADA |
0.2594 USD |
0.2584 USD |
0.2664 USD |
0.2635 USD |
| 2023-08-17 |
0.2772 USD |
21,689.2296 ADA |
0.2774 USD |
0.2673 USD |
0.2775 USD |
0.2673 USD |
| 2023-08-16 |
0.2727 USD |
33,896.1342 ADA |
0.2816 USD |
0.2676 USD |
0.2816 USD |
0.2737 USD |
| 2023-08-15 |
0.2853 USD |
56,242.8633 ADA |
0.2884 USD |
0.2786 USD |
0.2916 USD |
0.2832 USD |
| 2023-08-14 |
0.2918 USD |
11,805.2400 ADA |
0.2902 USD |
0.2900 USD |
0.2945 USD |
0.2903 USD |
| 2023-08-13 |
0.2923 USD |
7,962.7878 ADA |
0.2932 USD |
0.2902 USD |
0.2932 USD |
0.2918 USD |
| 2023-08-12 |
0.2939 USD |
45,137.8798 ADA |
0.2935 USD |
0.2905 USD |
0.2967 USD |
0.2905 USD |
| 2023-08-11 |
0.2944 USD |
26,496.1224 ADA |
0.2973 USD |
0.2921 USD |
0.2977 USD |
0.2935 USD |
| 2023-08-10 |
0.3014 USD |
1,858.9940 ADA |
0.3019 USD |
0.2976 USD |
0.3085 USD |
0.2985 USD |
| 2023-08-09 |
0.3045 USD |
4,099.6254 ADA |
0.3086 USD |
0.2993 USD |
0.3095 USD |
0.3086 USD |
| 2023-08-08 |
0.2942 USD |
21,767.2865 ADA |
0.2926 USD |
0.2850 USD |
0.3034 USD |
0.3034 USD |
| 2023-08-07 |
0.2978 USD |
13,296.1989 ADA |
0.3000 USD |
0.2923 USD |
0.3043 USD |
0.2929 USD |
| 2023-08-06 |
0.3018 USD |
5,812.2253 ADA |
0.3068 USD |
0.2970 USD |
0.3108 USD |
0.2978 USD |
| 2023-08-05 |
0.2984 USD |
6,531.1892 ADA |
0.2959 USD |
0.2954 USD |
0.3161 USD |
0.3026 USD |
| 2023-08-04 |
0.3016 USD |
21,113.8495 ADA |
0.3040 USD |
0.2924 USD |
0.3192 USD |
0.2958 USD |
| 2023-08-03 |
0.2861 USD |
158,513.8050 ADA |
0.3078 USD |
0.2400 USD |
0.3145 USD |
0.3060 USD |
| 2023-08-02 |
0.3110 USD |
5,495.8974 ADA |
0.3180 USD |
0.3083 USD |
0.3183 USD |
0.3083 USD |
| 2023-08-01 |
0.3153 USD |
8,193.4625 ADA |
0.3130 USD |
0.3059 USD |
0.3187 USD |
0.3102 USD |
| 2023-07-31 |
0.3183 USD |
4,872.3280 ADA |
0.3225 USD |
0.3153 USD |
0.3228 USD |
0.3170 USD |
| 2023-07-30 |
0.3216 USD |
1,528.6926 ADA |
0.3212 USD |
0.3212 USD |
0.3220 USD |
0.3214 USD |
| 2023-07-29 |
0.3134 USD |
228.6579 ADA |
0.3134 USD |
0.3133 USD |
0.3137 USD |
0.3133 USD |
| 2023-07-28 |
0.3166 USD |
11,908.7548 ADA |
0.3201 USD |
0.3113 USD |
0.3211 USD |
0.3211 USD |
| 2023-07-27 |
0.3150 USD |
7,675.7882 ADA |
0.3105 USD |
0.3101 USD |
0.3201 USD |
0.3125 USD |
| 2023-07-26 |
0.3042 USD |
8,219.3600 ADA |
0.3056 USD |
0.3007 USD |
0.3092 USD |
0.3088 USD |
| 2023-07-25 |
0.3067 USD |
14,797.4085 ADA |
0.3084 USD |
0.3036 USD |
0.3128 USD |
0.3056 USD |
| 2023-07-24 |
0.3085 USD |
33,779.9073 ADA |
0.3201 USD |
0.2993 USD |
0.3201 USD |
0.3027 USD |
| 2023-07-23 |
0.3193 USD |
22,193.0190 ADA |
0.3188 USD |
0.3152 USD |
0.3196 USD |
0.3196 USD |
| 2023-07-22 |
0.3177 USD |
10,959.1151 ADA |
0.3116 USD |
0.3116 USD |
0.3188 USD |
0.3123 USD |
| 2023-07-21 |
0.3171 USD |
167,591.1689 ADA |
0.3199 USD |
0.3151 USD |
0.3310 USD |
0.3184 USD |
| 2023-07-20 |
0.3387 USD |
5,150.7975 ADA |
0.3351 USD |
0.3209 USD |
0.3685 USD |
0.3209 USD |
| 2023-07-19 |
0.3223 USD |
95,255.3983 ADA |
0.3145 USD |
0.3145 USD |
0.3260 USD |
0.3260 USD |
| 2023-07-18 |
0.3100 USD |
6,355.2176 ADA |
0.3187 USD |
0.3067 USD |
0.3187 USD |
0.3084 USD |
| 2023-07-17 |
0.3165 USD |
4,231.0388 ADA |
0.3237 USD |
0.3090 USD |
0.3237 USD |
0.3131 USD |
| 2023-07-16 |
0.3234 USD |
19,407.9593 ADA |
0.3290 USD |
0.3210 USD |
0.3290 USD |
0.3210 USD |
| 2023-07-15 |
0.3332 USD |
7,024.4787 ADA |
0.3300 USD |
0.3276 USD |
0.3417 USD |
0.3276 USD |
| 2023-07-14 |
0.3537 USD |
43,052.6444 ADA |
0.3566 USD |
0.3216 USD |
0.3870 USD |
0.3277 USD |
| 2023-07-13 |
0.3271 USD |
75,287.7576 ADA |
0.2873 USD |
0.2873 USD |
0.3614 USD |
0.3448 USD |
| 2023-07-12 |
0.2948 USD |
20,397.9268 ADA |
0.2950 USD |
0.2882 USD |
0.2996 USD |
0.2892 USD |
| 2023-07-11 |
0.2906 USD |
13,000.7608 ADA |
0.2904 USD |
0.2899 USD |
0.2960 USD |
0.2910 USD |
| 2023-07-10 |
0.2826 USD |
2,803.8435 ADA |
0.2835 USD |
0.2797 USD |
0.2879 USD |
0.2879 USD |
| 2023-07-09 |
0.2891 USD |
2,294.9284 ADA |
0.2895 USD |
0.2867 USD |
0.2895 USD |
0.2867 USD |
| 2023-07-08 |
0.2879 USD |
13,785.0126 ADA |
0.2866 USD |
0.2852 USD |
0.2948 USD |
0.2895 USD |